Skip to main content

EAFE Smallcap Ishares MSCI ETF (NQ: SCZ )

65.89 -0.08 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 50.03 50.26 50.03 50.25 1,788,776 +0.33(+0.67%)
Sep 27, 2019 50.12 50.23 49.86 49.91 821,983 -0.35(-0.70%)
Sep 26, 2019 50.35 50.41 50.18 50.27 592,173 +0.19(+0.39%)
Sep 25, 2019 49.91 50.18 49.82 50.07 657,921 -0.19(-0.38%)
Sep 24, 2019 50.57 50.62 50.20 50.27 698,969 -0.07(-0.14%)
Sep 23, 2019 50.16 50.39 50.12 50.34 871,091 -0.21(-0.42%)
Sep 20, 2019 50.60 50.70 50.48 50.55 1,276,768 -0.07(-0.14%)
Sep 19, 2019 50.70 50.79 50.61 50.62 750,600 +0.22(+0.44%)
Sep 18, 2019 50.38 50.52 50.12 50.40 655,994 -0.11(-0.21%)
Sep 17, 2019 50.20 50.51 50.16 50.50 563,488 +0.17(+0.33%)
Sep 16, 2019 50.36 50.42 50.31 50.34 571,336 -0.30(-0.59%)
Sep 13, 2019 50.60 50.75 50.54 50.63 701,026 +0.45(+0.89%)
Sep 12, 2019 50.00 50.29 49.98 50.19 456,522 +0.15(+0.30%)
Sep 11, 2019 49.90 50.09 49.86 50.04 1,039,737 +0.32(+0.64%)
Sep 10, 2019 49.59 49.76 49.50 49.72 535,575 +0.01(+0.02%)
Sep 09, 2019 49.80 49.81 49.67 49.71 485,119 +0.15(+0.30%)
Sep 06, 2019 49.56 49.67 49.53 49.56 586,903 +0.06(+0.12%)
Sep 05, 2019 49.52 49.64 49.46 49.50 1,444,374 +0.34(+0.70%)
Sep 04, 2019 48.97 49.16 48.93 49.16 706,743 +0.67(+1.38%)
Sep 03, 2019 48.40 48.54 48.35 48.49 624,474 -0.32(-0.65%)
Aug 30, 2019 48.85 48.90 48.60 48.81 1,019,136 +0.31(+0.63%)
Aug 29, 2019 48.49 48.57 48.38 48.50 1,228,020 +0.38(+0.78%)
Aug 28, 2019 48.11 48.29 47.98 48.12 1,064,986 -0.23(-0.47%)
Aug 27, 2019 48.53 48.57 48.32 48.35 621,647 +0.02(+0.04%)
Aug 26, 2019 48.37 48.42 48.16 48.33 1,070,713 +0.35(+0.73%)
Aug 23, 2019 48.33 48.67 47.93 47.98 1,383,830 -0.52(-1.07%)
Aug 22, 2019 48.51 48.57 48.27 48.50 740,935 +0.06(+0.13%)
Aug 21, 2019 48.57 48.61 48.44 48.44 589,381 +0.34(+0.71%)
Aug 20, 2019 48.20 48.25 48.04 48.10 879,870 -0.07(-0.15%)
Aug 19, 2019 48.19 48.31 48.12 48.17 861,958 +0.33(+0.70%)
Aug 16, 2019 47.48 47.83 47.47 47.83 786,106 +0.59(+1.24%)
Aug 15, 2019 47.23 47.30 47.01 47.25 1,306,277 +0.09(+0.19%)
Aug 14, 2019 47.64 47.66 47.16 47.16 2,279,530 -1.40(-2.88%)
Aug 13, 2019 47.96 48.58 47.90 48.55 846,952 +0.53(+1.10%)
Aug 12, 2019 48.33 48.36 47.99 48.03 450,315 -0.58(-1.19%)
Aug 09, 2019 48.76 48.79 48.49 48.61 887,701 -0.39(-0.79%)
Aug 08, 2019 48.67 49.10 48.63 48.99 1,136,243 +0.47(+0.96%)
Aug 07, 2019 48.21 48.65 48.03 48.53 1,030,909 +0.18(+0.36%)
Aug 06, 2019 48.40 48.46 48.04 48.35 1,822,880 +0.44(+0.92%)
Aug 05, 2019 48.40 48.47 47.71 47.91 843,734 -1.18(-2.40%)
Aug 02, 2019 49.29 49.33 48.96 49.09 800,115 -0.29(-0.59%)
Aug 01, 2019 49.62 50.02 49.23 49.38 1,121,522 -0.26(-0.53%)
Jul 31, 2019 49.98 50.12 49.23 49.64 794,784 -0.25(-0.51%)
Jul 30, 2019 49.99 49.99 49.84 49.90 714,742 -0.55(-1.10%)
Jul 29, 2019 50.60 50.60 50.40 50.45 465,833 -0.14(-0.28%)
Jul 26, 2019 50.56 50.62 50.51 50.59 556,835 +0.14(+0.28%)
Jul 25, 2019 50.82 50.82 50.44 50.45 682,355 -0.40(-0.79%)
Jul 24, 2019 50.70 50.85 50.70 50.85 765,101 +0.18(+0.35%)
Jul 23, 2019 50.64 50.74 50.59 50.68 423,837 +0.21(+0.42%)
Jul 22, 2019 50.46 50.56 50.40 50.47 502,065 +0.13(+0.26%)
Jul 19, 2019 50.43 50.57 50.33 50.34 843,396 -0.11(-0.21%)
Jul 18, 2019 50.01 50.45 50.01 50.44 372,135 +0.07(+0.14%)
Jul 17, 2019 50.48 50.52 50.37 50.37 782,439 -0.14(-0.28%)
Jul 16, 2019 50.56 50.65 50.46 50.51 854,175 -0.25(-0.48%)
Jul 15, 2019 50.80 50.82 50.72 50.76 529,155 +0.01(+0.02%)
Jul 12, 2019 50.58 50.75 50.54 50.75 807,519 +0.17(+0.33%)
Jul 11, 2019 50.66 50.70 50.51 50.58 1,035,557 +0.06(+0.12%)
Jul 10, 2019 50.49 50.59 50.41 50.52 649,075 +0.34(+0.68%)
Jul 09, 2019 50.09 50.25 50.06 50.18 655,460 -0.42(-0.83%)
Jul 08, 2019 50.67 50.70 50.58 50.60 477,017 -0.36(-0.71%)
Jul 05, 2019 50.93 51.01 50.68 50.96 321,071 -0.40(-0.79%)
Jul 03, 2019 51.20 51.36 51.15 51.36 556,037 +0.50(+0.98%)
Jul 02, 2019 50.81 50.94 50.81 50.86 678,781 +0.13(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.